Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zagg Inc (NQ: ZAGG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.730 5.780 5.670 5.700 85,080 -0.03(-0.52%)
Nov 26, 2014 5.690 5.730 5.730 5.730 99,400 +0.01(+0.17%)
Nov 25, 2014 5.710 5.790 5.620 5.720 197,638 +0.00(+0.00%)
Nov 24, 2014 5.820 5.830 5.690 5.720 243,186 -0.03(-0.52%)
Nov 21, 2014 5.760 5.800 5.670 5.750 246,672 +0.06(+1.05%)
Nov 20, 2014 5.750 5.930 5.680 5.690 227,729 -0.04(-0.70%)
Nov 19, 2014 5.660 5.800 5.580 5.730 139,749 +0.03(+0.53%)
Nov 18, 2014 5.750 5.880 5.700 5.700 226,444 -0.05(-0.87%)
Nov 17, 2014 5.850 5.850 5.690 5.750 336,547 -0.08(-1.37%)
Nov 14, 2014 5.810 6.020 5.810 5.830 410,269 -0.01(-0.17%)
Nov 13, 2014 6.020 6.220 5.840 5.840 559,236 -0.17(-2.83%)
Nov 12, 2014 5.700 6.020 5.611 6.010 527,552 +0.31(+5.44%)
Nov 11, 2014 5.490 5.740 5.470 5.700 646,380 +0.35(+6.54%)
Nov 10, 2014 5.130 5.360 5.100 5.350 548,577 +0.25(+4.90%)
Nov 07, 2014 5.190 5.190 4.960 5.100 647,364 +0.01(+0.20%)
Nov 06, 2014 5.050 5.219 5.000 5.090 576,606 +0.02(+0.39%)
Nov 05, 2014 5.110 5.180 4.810 5.070 1,507,814 -1.72(-25.33%)
Nov 04, 2014 6.820 6.980 6.700 6.790 374,500 -0.06(-0.88%)
Nov 03, 2014 6.700 6.990 6.640 6.850 492,745 +0.13(+1.93%)
Oct 31, 2014 6.680 6.744 6.570 6.720 272,532 +0.17(+2.60%)
Oct 30, 2014 6.400 6.750 6.110 6.550 380,358 +0.14(+2.18%)
Oct 29, 2014 6.440 6.440 5.870 6.410 382,309 -0.02(-0.31%)
Oct 28, 2014 6.000 6.450 5.990 6.430 598,714 +0.49(+8.25%)
Oct 27, 2014 5.970 5.970 5.970 5.940 214,451 -0.03(-0.50%)
Oct 24, 2014 5.820 5.980 5.790 5.970 171,598 +0.13(+2.23%)
Oct 23, 2014 5.950 5.970 5.800 5.840 116,096 +0.00(+0.00%)
Oct 22, 2014 5.770 5.920 5.630 5.840 259,218 +0.00(+0.00%)
Oct 21, 2014 5.850 5.860 5.680 5.840 283,644 +0.11(+1.92%)
Oct 20, 2014 5.560 5.760 5.560 5.730 230,202 +0.22(+3.99%)
Oct 17, 2014 5.720 5.840 5.480 5.510 163,472 -0.17(-2.99%)
Oct 16, 2014 5.470 5.730 5.410 5.680 204,396 +0.13(+2.34%)
Oct 15, 2014 5.430 5.560 5.343 5.550 323,349 +0.07(+1.28%)
Oct 14, 2014 5.540 5.560 5.420 5.480 272,257 -0.03(-0.54%)
Oct 13, 2014 5.380 5.540 5.380 5.510 371,008 +0.03(+0.55%)
Oct 10, 2014 5.360 5.500 5.170 5.480 388,331 +0.13(+2.43%)
Oct 09, 2014 5.480 5.520 5.330 5.350 221,470 -0.16(-2.90%)
Oct 08, 2014 5.420 5.540 5.326 5.510 368,619 +0.14(+2.61%)
Oct 07, 2014 5.430 5.530 5.250 5.370 290,024 -0.13(-2.36%)
Oct 06, 2014 5.570 5.640 5.420 5.500 161,084 -0.02(-0.36%)
Oct 03, 2014 5.670 5.680 5.480 5.520 166,222 -0.12(-2.13%)
Oct 02, 2014 5.320 5.660 5.215 5.640 218,656 +0.35(+6.62%)
Oct 01, 2014 5.550 5.590 5.270 5.290 265,355 -0.29(-5.20%)
Sep 30, 2014 5.620 5.620 5.490 5.580 140,598 -0.01(-0.18%)
Sep 29, 2014 5.580 5.600 5.470 5.590 180,632 -0.04(-0.71%)
Sep 26, 2014 5.580 5.740 5.541 5.630 179,802 +0.08(+1.44%)
Sep 25, 2014 5.610 5.610 5.460 5.550 223,013 -0.11(-1.94%)
Sep 24, 2014 5.690 5.720 5.630 5.660 223,242 +0.00(+0.00%)
Sep 23, 2014 5.670 5.730 5.630 5.660 102,833 -0.01(-0.18%)
Sep 22, 2014 5.720 5.740 5.620 5.670 225,915 -0.04(-0.70%)
Sep 19, 2014 5.720 5.750 5.660 5.710 263,939 +0.00(+0.00%)
Sep 18, 2014 5.870 5.930 5.680 5.710 282,137 -0.09(-1.55%)
Sep 17, 2014 5.900 5.950 5.770 5.800 134,526 -0.10(-1.69%)
Sep 16, 2014 5.850 5.970 5.840 5.900 142,646 +0.01(+0.17%)
Sep 15, 2014 6.080 6.100 5.840 5.890 272,541 -0.16(-2.64%)
Sep 12, 2014 6.110 6.180 6.020 6.050 227,949 -0.09(-1.47%)
Sep 11, 2014 5.950 6.170 5.920 6.140 226,128 +0.11(+1.82%)
Sep 10, 2014 5.990 6.090 5.940 6.030 251,523 +0.06(+1.01%)
Sep 09, 2014 5.940 6.010 5.926 5.970 157,880 -0.01(-0.17%)
Sep 08, 2014 5.850 6.010 5.840 5.980 262,082 +0.09(+1.53%)
Sep 05, 2014 5.830 5.900 5.750 5.890 156,061 +0.05(+0.86%)
Sep 04, 2014 6.000 6.010 5.870 5.840 170,396 -0.11(-1.85%)
Sep 03, 2014 5.990 6.020 5.930 5.950 208,162 -0.02(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.